Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unigold Inc (TSV: UGD )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Jun 29, 2020 0.4100 0.4300 0.4100 0.4300 395,099 +0.02(+3.61%)
Jun 26, 2020 0.3850 0.4150 0.3750 0.4150 633,600 +0.03(+9.21%)
Jun 25, 2020 0.3500 0.3800 0.3200 0.3800 977,500 +0.02(+4.11%)
Jun 24, 2020 0.3850 0.3850 0.3400 0.3650 416,450 -0.01(-2.67%)
Jun 23, 2020 0.4000 0.4200 0.3600 0.3750 1,772,316 -0.03(-8.54%)
Jun 22, 2020 0.3750 0.4100 0.3750 0.4100 757,158 +0.03(+9.33%)
Jun 19, 2020 0.3500 0.3750 0.3500 0.3750 479,600 +0.03(+7.14%)
Jun 18, 2020 0.3400 0.3550 0.3350 0.3500 231,798 +0.02(+6.06%)
Jun 17, 2020 0.3600 0.3600 0.3300 0.3300 186,634 -0.03(-8.33%)
Jun 16, 2020 0.3200 0.3650 0.3200 0.3600 638,025 +0.05(+16.13%)
Jun 15, 2020 0.3050 0.3200 0.3050 0.3100 383,200 -0.01(-3.13%)
Jun 12, 2020 0.3050 0.3300 0.3050 0.3200 810,450 +0.03(+10.34%)
Jun 11, 2020 0.3000 0.3000 0.2850 0.2900 459,900 -0.02(-4.92%)
Jun 10, 2020 0.3050 0.3250 0.3000 0.3050 741,633 +0.00(+0.00%)
Jun 09, 2020 0.2600 0.3200 0.2600 0.3050 1,435,750 +0.04(+15.09%)
Jun 08, 2020 0.2300 0.2650 0.2250 0.2650 813,500 +0.04(+15.22%)
Jun 05, 2020 0.2500 0.2500 0.2250 0.2300 651,500 -0.02(-9.80%)
Jun 04, 2020 0.2350 0.2750 0.2100 0.2550 2,190,805 +0.02(+10.87%)
Jun 03, 2020 0.2100 0.2300 0.2050 0.2300 720,744 +0.03(+12.20%)
Jun 02, 2020 0.1950 0.2050 0.1950 0.2050 225,250 +0.01(+7.89%)
Jun 01, 2020 0.1950 0.1950 0.1750 0.1900 467,750 -0.01(-2.56%)
May 29, 2020 0.1950 0.1950 0.1950 0.1950 5,500 -0.01(-2.50%)
May 28, 2020 0.1900 0.2000 0.1900 0.2000 146,422 +0.01(+5.26%)
May 27, 2020 0.1950 0.2000 0.1900 0.1900 31,819 -0.01(-5.00%)
May 26, 2020 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
May 25, 2020 0.2150 0.2150 0.2000 0.2000 54,000 -0.01(-4.76%)
May 22, 2020 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.2100 0.2100 27,000 -0.01(-4.55%)
May 20, 2020 0.1800 0.2300 0.1800 0.2200 1,141,117 +0.05(+25.71%)
May 19, 2020 0.1900 0.1950 0.1750 0.1750 332,150 -0.02(-7.89%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 14, 2020 0.2400 0.2400 0.1900 0.1900 794,800 -0.02(-9.52%)
May 13, 2020 0.2100 0.2100 0.2100 0.2100 29,500 +0.00(+0.00%)
May 12, 2020 0.2250 0.2250 0.2100 0.2100 418,500 -0.02(-8.70%)
May 11, 2020 0.2250 0.2300 0.2200 0.2300 58,721 +0.01(+2.22%)
May 08, 2020 0.2200 0.2250 0.2200 0.2250 176,400 +0.01(+2.27%)
May 07, 2020 0.2250 0.2250 0.2200 0.2200 46,500 -0.01(-2.22%)
May 06, 2020 0.2300 0.2300 0.2200 0.2250 345,000 -0.01(-2.17%)
May 05, 2020 0.2000 0.2350 0.2000 0.2300 249,500 +0.03(+15.00%)
May 04, 2020 0.1900 0.2000 0.1900 0.2000 246,150 +0.01(+5.26%)
May 01, 2020 0.1850 0.1900 0.1850 0.1900 51,807 +0.01(+2.70%)
Apr 30, 2020 0.1900 0.1900 0.1850 0.1850 348,000 +0.00(+0.00%)
Apr 29, 2020 0.1850 0.1850 0.1750 0.1850 322,100 +0.00(+0.00%)
Apr 28, 2020 0.1850 0.1950 0.1850 0.1850 375,999 -0.01(-2.63%)
Apr 27, 2020 0.1900 0.1900 0.1850 0.1900 136,500 +0.01(+5.56%)
Apr 24, 2020 0.1700 0.1850 0.1700 0.1800 78,500 +0.01(+5.88%)
Apr 23, 2020 0.2000 0.2000 0.1700 0.1700 392,500 -0.02(-12.82%)
Apr 22, 2020 0.1650 0.2000 0.1650 0.1950 213,600 +0.04(+21.88%)
Apr 21, 2020 0.1800 0.1800 0.1600 0.1600 246,368 -0.02(-11.11%)
Apr 20, 2020 0.1750 0.1800 0.1750 0.1800 51,850 +0.00(+0.00%)
Apr 17, 2020 0.1750 0.2000 0.1700 0.1800 839,200 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1750 0.1650 0.1700 189,600 +0.01(+3.03%)
Apr 15, 2020 0.1800 0.1800 0.1600 0.1650 351,500 -0.01(-2.94%)
Apr 14, 2020 0.1800 0.2150 0.1650 0.1700 951,264 +0.01(+3.03%)
Apr 13, 2020 0.1450 0.1650 0.1400 0.1650 342,500 +0.02(+13.79%)
Apr 09, 2020 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Apr 08, 2020 0.1400 0.1400 0.1350 0.1350 40,800 -0.01(-6.90%)
Apr 07, 2020 0.1400 0.1450 0.1400 0.1450 82,200 +0.01(+7.41%)
Apr 06, 2020 0.1300 0.1350 0.1300 0.1350 67,500 +0.01(+3.85%)
Apr 03, 2020 0.1300 0.1300 0.1300 0.1300 53,000 -0.01(-3.70%)
Apr 02, 2020 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.